window.pageData = {"fund":{"_id":3000000159062,"stockCode":"159062","masterFundShortName":"南方中证稀有金属主题ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159062,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"南方中证稀有金属主题ETF(159062)","name":"南方中证稀有金属主题交易型开放式指数证券投资基金","pinyin":"nfzzxyjsztjyxkfszszqtzjj","fundCollectionId":4000050020000,"etfFundFlag":1,"indexFundFlag":1,"setUpAssetScale":207201256,"setUpDate":"2026-06-09T16:00:00.000Z","setUpShares":207201256,"inceptionDate":"2026-06-11T16:00:00.000Z","indexId":1000000930632,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930632","tickerId":930632,"name":"CS稀金属","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"李佳亮","stockType":"fund_manager","stockCode":"db20482508","exchange":"fm","tickerId":121012160490}],"hotMetrics":{"fpr":{"stockId":3000000159062,"type":"fpr","f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.9613558211887997},"fp":{"stockId":3000000159062,"type":"fp","last_data_date":"2026-07-09T16:00:00.000Z","f_cagr_p_r_fs":-0.14533492822966476,"f_i_d":"2026-06-11T16:00:00.000Z"},"f_nlacan":{"stockId":3000000159062,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.8574,"f_nv_cr":-0.01629187700780166,"f_c_a":10420000,"f_c_c":0.86,"f_c_cr":-0.0126,"f_c_d":"2026-07-09T16:00:00.000Z","f_nv_eicpcr":-0.016313343905833166,"f_nv_eicpd":"2026-07-09T16:00:00.000Z","f_nv_env":0.8573812894516758,"f_nv_esnv":0.8716,"f_nv_esvd":"2026-07-08T16:00:00.000Z","f_pnv_pr":0.0030324236062513332,"f_pnv_pr_avg_d5":0.00015002339181189318,"f_pnv_pr_avg_d10":-0.00043246706894557453},"f_as":{"stockId":3000000159062,"type":"f_as","f_tas":99630956.8944,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":99630956.8944,"fet_as_d":"2026-07-09T16:00:00.000Z"}},"masterSlaveFunds":[]},"index":{"_id":1000000930632,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930632","csiCode":"930632","tickerId":930632,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS稀金属","lastUpdated":"2025-01-08T23:14:06.416Z","followedNum":372,"basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证稀有金属主题指数选取不超过50家业务涉及稀有金属采矿、冶炼和加工的上市公司证券作为指数样本，以反映稀有金属主题上市公司证券的整体表现。","fullName":"中证稀有金属主题指数","launchDate":"2015-05-11T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930632factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175441-930632_Index_Methodology_cn.pdf","hotSpot":null,"series":"thematic","totalReturnIndexId":1000001720632,"memoNum":19,"constituentsMarkets":["a"],"pinyin":"csxjs","hotSpots":[null]},"managerEmploymentList":[{"_id":"6a5103a265846c9e01378807","stockId":3000000159062,"source":"cn_info","declarationDate":"2026-06-10T16:00:00.000Z","appointmentDate":"2026-06-09T16:00:00.000Z","isEmployed":true,"managerId":7121012160490,"manager":{"_id":7121012160490,"name":"李佳亮","tickerId":121012160490,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20482508","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000159062,"stockCode":"159062","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":159062,"currency":"CNY","exchange":"sz","shortName":"南方中证稀有金属主题ETF(159062)","name":"南方中证稀有金属主题交易型开放式指数证券投资基金","inceptionDate":"2026-06-11T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000159062,"type":"f_as","f_tas":99630956.8944,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":99630956.8944,"fet_as_d":"2026-07-09T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerCagr":-0.1453,"managerTotalProfit":-0.1453,"indexCagr":-0.1105,"indexTotalProfit":-0.1105}],"influencesList":[],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.8574},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.8716},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.8869},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.9395},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.954},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.9817},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.9994},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0082},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0053},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.9915},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":0.982},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0329},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0408},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0177},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0837},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0244},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0132},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000159062,"lxr_nv_fc":1.0032}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":1000000930632,"cp":2834.68},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000930632,"cp":2881.69},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000930632,"cp":2932.59},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000930632,"cp":3107.16},{"stockId":1000000930632,"date":"2026-07-05T16:00:00.000Z","cp":3155.06},{"stockId":1000000930632,"date":"2026-07-02T16:00:00.000Z","cp":3247.6},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930632,"cp":3306.33},{"stockId":1000000930632,"date":"2026-06-30T16:00:00.000Z","cp":3335.83},{"stockId":1000000930632,"date":"2026-06-29T16:00:00.000Z","cp":3326.46},{"stockId":1000000930632,"date":"2026-06-28T16:00:00.000Z","cp":3280.76},{"stockId":1000000930632,"date":"2026-06-25T16:00:00.000Z","cp":3249.3},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930632,"cp":3417.72},{"stockId":1000000930632,"date":"2026-06-23T16:00:00.000Z","cp":3442.68},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930632,"cp":3366.28},{"stockId":1000000930632,"date":"2026-06-21T16:00:00.000Z","cp":3584.43},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000930632,"cp":3388.2163},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930632,"cp":3344.21},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930632,"cp":3376.25},{"stockId":1000000930632,"date":"2026-06-14T16:00:00.000Z","cp":3329.76},{"stockId":1000000930632,"date":"2026-06-11T16:00:00.000Z","cp":3186.98},{"stockId":1000000930632,"date":"2026-06-10T16:00:00.000Z","cp":3086.28},{"stockId":1000000930632,"date":"2026-06-09T16:00:00.000Z","cp":2987.67},{"stockId":1000000930632,"date":"2026-06-08T16:00:00.000Z","cp":3019.58},{"stockId":1000000930632,"date":"2026-06-07T16:00:00.000Z","cp":2887.69},{"stockId":1000000930632,"date":"2026-06-04T16:00:00.000Z","cp":3043.07},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930632,"cp":3081.29},{"stockId":1000000930632,"date":"2026-06-02T16:00:00.000Z","cp":3130.67},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930632,"cp":3075.59},{"stockId":1000000930632,"date":"2026-05-31T16:00:00.000Z","cp":3022.52},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930632,"cp":3077.31},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930632,"cp":3172.6},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930632,"cp":3130.58},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930632,"cp":3229.75},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930632,"cp":3197.7},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930632,"cp":3169.87},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930632,"cp":3074.29},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930632,"cp":3154.47},{"stockId":1000000930632,"date":"2026-05-18T16:00:00.000Z","cp":3121.48},{"stockId":1000000930632,"date":"2026-05-17T16:00:00.000Z","cp":3209.03},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930632,"cp":3231.13},{"stockId":1000000930632,"date":"2026-05-13T16:00:00.000Z","cp":3319.62},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930632,"cp":3464.43},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930632,"cp":3451.78},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930632,"cp":3517.68},{"stockId":1000000930632,"date":"2026-05-07T16:00:00.000Z","cp":3465.42},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930632,"cp":3511.55},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930632,"cp":3531.17},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930632,"cp":3406.1},{"stockId":1000000930632,"date":"2026-04-28T16:00:00.000Z","cp":3385.79},{"stockId":1000000930632,"date":"2026-04-27T16:00:00.000Z","cp":3185.2},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930632,"cp":3263.33},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930632,"cp":3279.86},{"stockId":1000000930632,"date":"2026-04-22T16:00:00.000Z","cp":3196.19},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930632,"cp":3327.57},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930632,"cp":3309.74},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930632,"cp":3301.28},{"stockId":1000000930632,"date":"2026-04-16T16:00:00.000Z","cp":3260.8},{"stockId":1000000930632,"date":"2026-04-15T16:00:00.000Z","cp":3235.07},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930632,"cp":3114},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930632,"cp":3191.72},{"stockId":1000000930632,"date":"2026-04-12T16:00:00.000Z","cp":3137.63},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930632,"cp":3080.34},{"stockId":1000000930632,"date":"2026-04-08T16:00:00.000Z","cp":3048},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930632,"cp":3048.83},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930632,"cp":2917.48},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930632,"cp":2872.77},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930632,"cp":2905.32},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930632,"cp":2943.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930632,"cp":2910.8},{"stockId":1000000930632,"date":"2026-03-29T16:00:00.000Z","cp":2983.33},{"stockId":1000000930632,"date":"2026-03-26T16:00:00.000Z","cp":2990.01},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930632,"cp":2859.15},{"stockId":1000000930632,"date":"2026-03-24T16:00:00.000Z","cp":2874.5},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930632,"cp":2795.85},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930632,"cp":2706.32},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930632,"cp":2796.43},{"stockId":1000000930632,"date":"2026-03-18T16:00:00.000Z","cp":2797.92},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930632,"cp":2964.21},{"stockId":1000000930632,"date":"2026-03-16T16:00:00.000Z","cp":2979.09},{"stockId":1000000930632,"date":"2026-03-15T16:00:00.000Z","cp":3046.58},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930632,"cp":3122.21},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930632,"cp":3188.9},{"stockId":1000000930632,"date":"2026-03-10T16:00:00.000Z","cp":3241.93},{"stockId":1000000930632,"date":"2026-03-09T16:00:00.000Z","cp":3277.64},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930632,"cp":3227.59},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930632,"cp":3252.28},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930632,"cp":3291.69},{"stockId":1000000930632,"date":"2026-03-03T16:00:00.000Z","cp":3318.13},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930632,"cp":3312.6},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930632,"cp":3539.91},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930632,"cp":3518.44},{"stockId":1000000930632,"date":"2026-02-25T16:00:00.000Z","cp":3372.24},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930632,"cp":3369.86},{"stockId":1000000930632,"date":"2026-02-23T16:00:00.000Z","cp":3193.26},{"stockId":1000000930632,"date":"2026-02-12T16:00:00.000Z","cp":3106.88},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930632,"cp":3199.91},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930632,"cp":3139.64},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930632,"cp":3034.32},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930632,"cp":3037.96},{"stockId":1000000930632,"date":"2026-02-05T16:00:00.000Z","cp":2976.51},{"stockId":1000000930632,"date":"2026-02-04T16:00:00.000Z","cp":2932.14},{"stockId":1000000930632,"date":"2026-02-03T16:00:00.000Z","cp":3068.81},{"stockId":1000000930632,"date":"2026-02-02T16:00:00.000Z","cp":3055.19},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930632,"cp":2933.31},{"stockId":1000000930632,"date":"2026-01-29T16:00:00.000Z","cp":3103.27},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930632,"cp":3339.23},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930632,"cp":3365.26},{"stockId":1000000930632,"date":"2026-01-26T16:00:00.000Z","cp":3249.99},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930632,"cp":3296.22},{"stockId":1000000930632,"date":"2026-01-22T16:00:00.000Z","cp":3216.44},{"stockId":1000000930632,"date":"2026-01-21T16:00:00.000Z","cp":3113.71},{"stockId":1000000930632,"date":"2026-01-20T16:00:00.000Z","cp":3119.83},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930632,"cp":3028.69},{"stockId":1000000930632,"date":"2026-01-18T16:00:00.000Z","cp":3061.62},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930632,"cp":3059.01},{"stockId":1000000930632,"date":"2026-01-14T16:00:00.000Z","cp":3087.57},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930632,"cp":3020.52},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930632,"cp":3049.29},{"stockId":1000000930632,"date":"2026-01-11T16:00:00.000Z","cp":3047.11},{"stockId":1000000930632,"date":"2026-01-08T16:00:00.000Z","cp":2968.48},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930632,"cp":2889.23},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930632,"cp":2946.92},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930632,"cp":2894.28},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930632,"cp":2786.24},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930632,"cp":2711.06},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930632,"cp":2701.32},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930632,"cp":2672.95},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930632,"cp":2746.01},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930632,"cp":2669.99},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930632,"cp":2682.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930632,"cp":2668.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930632,"cp":2637.9},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930632,"cp":2584.27},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930632,"cp":2523.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930632,"cp":2546.98},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930632,"cp":2444.1},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930632,"cp":2490.22},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930632,"cp":2517.4},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930632,"cp":2515.32},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930632,"cp":2529.71},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930632,"cp":2506.17},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930632,"cp":2565.89},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930632,"cp":2512.29},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930632,"cp":2475.5},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930632,"cp":2478.0187},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930632,"cp":2491.9794},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930632,"cp":2540.09},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930632,"cp":2493.75},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930632,"cp":2436.29},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930632,"cp":2447.93},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930632,"cp":2453.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930632,"cp":2396.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930632,"cp":2435.15},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930632,"cp":2630.84},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930632,"cp":2624.81},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930632,"cp":2566.74},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930632,"cp":2644.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930632,"cp":2562.59},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930632,"cp":2603.45},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930632,"cp":2475.04},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930632,"cp":2511.22},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930632,"cp":2543.79},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930632,"cp":2559.5},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930632,"cp":2524.33},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930632,"cp":2470.08},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930632,"cp":2446.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930632,"cp":2507.29},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930632,"cp":2552.36},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930632,"cp":2625.44},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930632,"cp":2567.64},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930632,"cp":2465.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930632,"cp":2512.03},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930632,"cp":2442.13},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930632,"cp":2386.04},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930632,"cp":2347.53},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930632,"cp":2373.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930632,"cp":2344.19},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930632,"cp":2359.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930632,"cp":2431.19},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930632,"cp":2487.4},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930632,"cp":2503.41},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930632,"cp":2591.39},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930632,"cp":2452.19},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930632,"cp":2534.97},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930632,"cp":2354.58},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930632,"cp":2262.24},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930632,"cp":2190.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930632,"cp":2200.59},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930632,"cp":2163.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930632,"cp":2118.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930632,"cp":2166.55},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930632,"cp":2164.62},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930632,"cp":2142.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930632,"cp":2218.1},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930632,"cp":2201.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930632,"cp":2245.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930632,"cp":2255.98},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930632,"cp":2214.9},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930632,"cp":2169.19},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930632,"cp":2204.2},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930632,"cp":2233.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930632,"cp":2198.99},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930632,"cp":2099.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930632,"cp":2181.5},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930632,"cp":2230.57},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930632,"cp":2284.05},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930632,"cp":2245.37},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930632,"cp":2185.29},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930632,"cp":2132.17},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930632,"cp":2129.69},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930632,"cp":2169.58},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930632,"cp":2075.84},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930632,"cp":2033.12},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930632,"cp":2048.71},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930632,"cp":2031.08},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930632,"cp":2025.62},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930632,"cp":1974.79},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930632,"cp":1925.69},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930632,"cp":1954.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930632,"cp":1926.91},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930632,"cp":1954.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930632,"cp":1904.12},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930632,"cp":1882.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930632,"cp":1836.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930632,"cp":1827.83},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930632,"cp":1823.09},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930632,"cp":1811.28},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930632,"cp":1835.65},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930632,"cp":1899.74},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930632,"cp":1932.22},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930632,"cp":1934.28},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930632,"cp":1929.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930632,"cp":1907.74},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930632,"cp":1798.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930632,"cp":1797.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930632,"cp":1766.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930632,"cp":1723.73},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930632,"cp":1664.61},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930632,"cp":1640.95},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930632,"cp":1648.02},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930632,"cp":1669.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930632,"cp":1666.18},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930632,"cp":1618.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930632,"cp":1587.16},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930632,"cp":1614.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930632,"cp":1579.54},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930632,"cp":1580.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930632,"cp":1612.26},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930632,"cp":1599.54},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930632,"cp":1591.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930632,"cp":1590.37},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930632,"cp":1573.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930632,"cp":1555.93},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930632,"cp":1556.96},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930632,"cp":1546.46},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930632,"cp":1520.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930632,"cp":1495.96},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930632,"cp":1504.26},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930632,"cp":1525.81},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930632,"cp":1548.69},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930632,"cp":1550.3},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930632,"cp":1544.98},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930632,"cp":1555.4},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930632,"cp":1555},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930632,"cp":1512.81},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930632,"cp":1518.69},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930632,"cp":1501.35},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930632,"cp":1494.4},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930632,"cp":1490.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930632,"cp":1456},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930632,"cp":1443.34},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930632,"cp":1461.59},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930632,"cp":1445.82},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930632,"cp":1454.35},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930632,"cp":1467.04},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930632,"cp":1464.94},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930632,"cp":1468.8722},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930632,"cp":1489.9701},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930632,"cp":1482.4523},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930632,"cp":1476.0718},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930632,"cp":1489.1609},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930632,"cp":1490.7566},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930632,"cp":1504.9273},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930632,"cp":1486.1461},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930632,"cp":1495.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930632,"cp":1471.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930632,"cp":1478.76},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930632,"cp":1471.73},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930632,"cp":1473.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930632,"cp":1425.76},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930632,"cp":1425.74},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930632,"cp":1425.57},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930632,"cp":1439},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930632,"cp":1439.09},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930632,"cp":1443.21},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930632,"cp":1432.78},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930632,"cp":1438.68},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930632,"cp":1411.92},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930632,"cp":1413.85},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930632,"cp":1422.29},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930632,"cp":1436.94},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930632,"cp":1447.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930632,"cp":1429.47},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930632,"cp":1428.81},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930632,"cp":1405.07},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930632,"cp":1380},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930632,"cp":1369.14},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930632,"cp":1498.35},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930632,"cp":1510.29},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930632,"cp":1512.28},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930632,"cp":1499.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930632,"cp":1524.19},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930632,"cp":1539.04},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930632,"cp":1556.49},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930632,"cp":1551.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930632,"cp":1548.6},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930632,"cp":1535.67},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930632,"cp":1568.62},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930632,"cp":1581.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930632,"cp":1591.38},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930632,"cp":1587.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930632,"cp":1599.58},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930632,"cp":1581.81},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930632,"cp":1582.92},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930632,"cp":1598.33},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930632,"cp":1577.79},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930632,"cp":1556.55},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930632,"cp":1544.44},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930632,"cp":1518.86},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930632,"cp":1533.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930632,"cp":1536.06},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930632,"cp":1488.19},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930632,"cp":1511.95},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930632,"cp":1511.28},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930632,"cp":1497.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930632,"cp":1502.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930632,"cp":1499.8},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930632,"cp":1493.42},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930632,"cp":1487.26},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930632,"cp":1461.5},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930632,"cp":1478.39},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930632,"cp":1491.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930632,"cp":1487.47},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930632,"cp":1503.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930632,"cp":1486.52},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930632,"cp":1506.66},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930632,"cp":1501.67},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930632,"cp":1497.02},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930632,"cp":1447.95},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930632,"cp":1439.1},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930632,"cp":1455.68},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930632,"cp":1443.6},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930632,"cp":1446.91},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930632,"cp":1456.64},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930632,"cp":1471.83},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930632,"cp":1483.56},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930632,"cp":1474.26},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930632,"cp":1466.76},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930632,"cp":1472.49},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930632,"cp":1430.86},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930632,"cp":1404.77},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930632,"cp":1422.65},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930632,"cp":1410.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930632,"cp":1438.24},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930632,"cp":1410.17},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930632,"cp":1384},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930632,"cp":1399.83},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930632,"cp":1431.49},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930632,"cp":1474.38},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930632,"cp":1474.89},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930632,"cp":1474.11},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930632,"cp":1463.89},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930632,"cp":1493.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930632,"cp":1475.69},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930632,"cp":1502.55},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930632,"cp":1498.85},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930632,"cp":1499.7476},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930632,"cp":1502.7759},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930632,"cp":1514.7141},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930632,"cp":1541.0866},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930632,"cp":1587.7225},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930632,"cp":1580.36},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930632,"cp":1574.9},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930632,"cp":1574},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930632,"cp":1585.77},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930632,"cp":1576.62},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930632,"cp":1586.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930632,"cp":1595.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930632,"cp":1599.2792},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930632,"cp":1578.93},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930632,"cp":1553.74},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930632,"cp":1574.55},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930632,"cp":1557.84},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930632,"cp":1604.97},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930632,"cp":1601.6},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930632,"cp":1637.47},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930632,"cp":1638.43},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930632,"cp":1618.92},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930632,"cp":1546.84},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930632,"cp":1578.25},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930632,"cp":1636.22},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930632,"cp":1718.55},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930632,"cp":1701.18},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930632,"cp":1693},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930632,"cp":1649.34},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930632,"cp":1666.89},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930632,"cp":1666.25},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930632,"cp":1634.75},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930632,"cp":1564.59},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930632,"cp":1561.09},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930632,"cp":1493.89},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930632,"cp":1465.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930632,"cp":1476.13},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930632,"cp":1505.44},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930632,"cp":1496.1},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930632,"cp":1442.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930632,"cp":1472.94},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930632,"cp":1454.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930632,"cp":1435.67},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930632,"cp":1404.92},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930632,"cp":1364.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930632,"cp":1386.12},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930632,"cp":1389.63},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930632,"cp":1425},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930632,"cp":1393.59},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930632,"cp":1455.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930632,"cp":1453.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930632,"cp":1591.53},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930632,"cp":1495.58},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930632,"cp":1365.75},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930632,"cp":1276.5},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930632,"cp":1230.64},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930632,"cp":1222.3},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930632,"cp":1165.81},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930632,"cp":1168.95},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930632,"cp":1173.8},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930632,"cp":1149.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930632,"cp":1151.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930632,"cp":1178.93},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930632,"cp":1191.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930632,"cp":1162.08},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930632,"cp":1166.84},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930632,"cp":1173.01},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930632,"cp":1191.66},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930632,"cp":1186.86},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930632,"cp":1200.2},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930632,"cp":1180.85},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930632,"cp":1204.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930632,"cp":1181.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930632,"cp":1166.52},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930632,"cp":1160.43},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930632,"cp":1172.99},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930632,"cp":1146.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930632,"cp":1159.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930632,"cp":1183.62},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930632,"cp":1174.25},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930632,"cp":1180.65},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930632,"cp":1175.81},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930632,"cp":1181.03},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930632,"cp":1172.56},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930632,"cp":1193.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930632,"cp":1182.79},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930632,"cp":1189.15},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930632,"cp":1198.04},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930632,"cp":1204.12},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930632,"cp":1208.43},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930632,"cp":1192.67},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930632,"cp":1217.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930632,"cp":1231.44},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930632,"cp":1244.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930632,"cp":1199.1},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930632,"cp":1203.29},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930632,"cp":1219.41},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930632,"cp":1192.83},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930632,"cp":1188.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930632,"cp":1205.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930632,"cp":1257.22},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930632,"cp":1266.78},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930632,"cp":1264.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930632,"cp":1263.36},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930632,"cp":1285.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930632,"cp":1279.97},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930632,"cp":1282.22}]}